| 股票名称 | 代码 688079 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 美迪凯 | 2024-04-19 五 | 6.94 | 6.92 | 6.69 | 6.94 | 6.60 | -3.32% | 0.66% | 2629586 | 1767万 | 26.85 | 26.85 | -32.36 | 2 | 美迪凯 | 2024-04-18 四 | 7.10 | 6.96 | 6.92 | 7.10 | 6.76 | -0.57% | 0.84% | 3378355 | 2336万 | 27.77 | 27.77 | -33.48 | 3 | 美迪凯 | 2024-04-17 三 | 6.39 | 6.20 | 6.96 | 7.02 | 6.36 | 12.26% | 1.26% | 5074954 | 3422万 | 27.93 | 27.93 | -33.67 | 4 | 美迪凯 | 2024-04-16 二 | 6.97 | 6.99 | 6.20 | 6.97 | 6.20 | -11.30% | 1.38% | 5540806 | 3586万 | 24.88 | 24.88 | -29.99 | 5 | 美迪凯 | 2024-04-15 一 | 7.57 | 7.57 | 6.99 | 7.61 | 6.87 | -7.66% | 1.12% | 4494400 | 3186万 | 28.05 | 28.05 | -33.81 | 6 | 美迪凯 | 2024-04-12 五 | 7.64 | 7.59 | 7.57 | 7.78 | 7.56 | -0.26% | 0.48% | 1906809 | 1460万 | 30.38 | 30.38 | -36.62 | 7 | 美迪凯 | 2024-04-11 四 | 7.76 | 7.73 | 7.59 | 7.82 | 7.58 | -1.81% | 0.63% | 2526189 | 1939万 | 30.46 | 30.46 | -36.72 | 8 | 美迪凯 | 2024-04-10 三 | 8.07 | 8.01 | 7.73 | 8.09 | 7.66 | -3.50% | 0.57% | 2286685 | 1781万 | 31.02 | 31.02 | -37.39 | 9 | 美迪凯 | 2024-04-09 二 | 7.81 | 7.81 | 8.01 | 8.02 | 7.78 | 2.56% | 0.62% | 2471995 | 1954万 | 32.15 | 32.15 | -38.75 | 10 | 美迪凯 | 2024-04-08 一 | 8.21 | 8.26 | 7.81 | 8.22 | 7.81 | -5.45% | 0.72% | 2896855 | 2308万 | 31.34 | 31.34 | -37.78 | 11 | 美迪凯 | 2024-04-03 三 | 8.40 | 8.40 | 8.26 | 8.42 | 8.11 | -1.67% | 0.86% | 3431809 | 2833万 | 33.15 | 33.15 | -39.96 | 12 | 美迪凯 | 2024-04-02 二 | 8.51 | 8.54 | 8.40 | 8.62 | 8.31 | -1.64% | 0.66% | 2633431 | 2219万 | 33.71 | 33.71 | -40.64 | 13 | 美迪凯 | 2024-04-01 一 | 8.42 | 8.42 | 8.54 | 8.68 | 8.42 | 1.43% | 0.85% | 3419719 | 2921万 | 34.27 | 34.27 | -41.31 | 14 | 美迪凯 | 2024-03-29 五 | 8.29 | 8.22 | 8.42 | 8.42 | 8.14 | 2.43% | 0.90% | 3618416 | 2998万 | 33.79 | 33.79 | -40.73 | 15 | 美迪凯 | 2024-03-28 四 | 8.00 | 7.91 | 8.22 | 8.35 | 7.90 | 3.92% | 1.17% | 4715491 | 3864万 | 32.99 | 32.99 | -39.76 | 16 | 美迪凯 | 2024-03-27 三 | 8.44 | 8.44 | 7.91 | 8.44 | 7.91 | -6.28% | 1.02% | 4109232 | 3348万 | 31.75 | 31.75 | -38.26 | 17 | 美迪凯 | 2024-03-26 二 | 8.46 | 8.53 | 8.44 | 8.65 | 8.29 | -1.06% | 0.79% | 3160157 | 2672万 | 33.87 | 33.87 | -40.83 | 18 | 美迪凯 | 2024-03-25 一 | 9.00 | 8.94 | 8.53 | 9.00 | 8.53 | -4.59% | 0.96% | 3854861 | 3373万 | 34.23 | 34.23 | -41.26 | 19 | 美迪凯 | 2024-03-22 五 | 9.08 | 9.15 | 8.94 | 9.17 | 8.73 | -2.30% | 1.45% | 5838305 | 5211万 | 35.88 | 35.88 | -43.25 | 20 | 美迪凯 | 2024-03-21 四 | 8.96 | 8.97 | 9.15 | 9.22 | 8.85 | 2.01% | 1.16% | 4659998 | 4230万 | 36.72 | 36.72 | -44.26 | 21 | 美迪凯 | 2024-03-20 三 | 8.98 | 8.93 | 8.97 | 9.03 | 8.81 | 0.45% | 0.82% | 3277183 | 2921万 | 36 | 36 | -43.39 | 22 | 美迪凯 | 2024-03-19 二 | 8.80 | 8.78 | 8.93 | 9.12 | 8.77 | 1.71% | 1.07% | 4279970 | 3824万 | 35.84 | 35.84 | -43.2 | 23 | 美迪凯 | 2024-03-18 一 | 8.59 | 8.55 | 8.78 | 8.78 | 8.59 | 2.69% | 0.83% | 3334743 | 2899万 | 35.24 | 35.24 | -42.47 | 24 | 美迪凯 | 2024-03-15 五 | 8.44 | 8.38 | 8.55 | 8.55 | 8.29 | 2.03% | 0.79% | 3172630 | 2676万 | 34.31 | 34.31 | -41.36 | 25 | 美迪凯 | 2024-03-14 四 | 8.56 | 8.56 | 8.38 | 8.57 | 8.25 | -2.10% | 0.95% | 3826400 | 3225万 | 33.63 | 33.63 | -40.54 | 26 | 美迪凯 | 2024-03-08 五 | 8.10 | 8.09 | 8.27 | 8.37 | 8.10 | 2.22% | 1.12% | 4510492 | 3720万 | 33.19 | 33.19 | -40.01 | 27 | 美迪凯 | 2024-03-07 四 | 8.49 | 8.50 | 8.09 | 8.60 | 8.06 | -4.82% | 2.05% | 8234094 | 6838万 | 32.47 | 32.47 | -39.14 | 28 | 美迪凯 | 2024-03-06 三 | 8.29 | 8.15 | 8.50 | 8.85 | 8.20 | 4.29% | 2.54% | 10182746 | 8694万 | 34.11 | 34.11 | -41.12 | 29 | 美迪凯 | 2024-03-05 二 | 8.49 | 8.44 | 8.15 | 8.61 | 8.07 | -3.44% | 1.74% | 6967298 | 5809万 | 32.71 | 32.71 | -39.43 | 30 | 美迪凯 | 2024-03-04 一 | 8.50 | 8.55 | 8.44 | 8.75 | 8.23 | -1.29% | 1.94% | 7780341 | 6583万 | 33.87 | 33.87 | -40.83 | 31 | 美迪凯 | 2024-03-01 五 | 8.26 | 8.02 | 8.55 | 9.29 | 8.03 | 6.61% | 7.91% | 14084816 | 12429万 | 15.23 | 34.31 | -41.36 | 32 | 美迪凯 | 2024-02-29 四 | 8.00 | 7.58 | 8.02 | 8.13 | 7.78 | 5.80% | 4.06% | 7236118 | 5753万 | 14.28 | 32.19 | -38.8 | 33 | 美迪凯 | 2024-02-28 三 | 8.61 | 8.60 | 7.58 | 8.75 | 7.57 | -11.86% | 4.60% | 8184974 | 6684万 | 13.5 | 30.42 | -36.67 | 34 | 美迪凯 | 2024-02-27 二 | 8.26 | 8.23 | 8.60 | 8.60 | 8.09 | 4.50% | 2.31% | 4114687 | 3458万 | 15.32 | 34.51 | -41.6 | 35 | 美迪凯 | 2024-02-26 一 | 8.16 | 8.17 | 8.23 | 8.55 | 8.03 | 0.73% | 2.55% | 4536439 | 3766万 | 14.66 | 33.03 | -39.81 | 36 | 美迪凯 | 2024-02-23 五 | 7.88 | 7.79 | 8.17 | 8.22 | 7.80 | 4.88% | 2.28% | 4067597 | 3251万 | 14.55 | 32.79 | -63.24 | 37 | 美迪凯 | 2024-02-22 四 | 7.59 | 7.63 | 7.79 | 7.85 | 7.53 | 2.10% | 1.66% | 2961155 | 2292万 | 13.88 | 31.26 | -60.3 | 38 | 美迪凯 | 2024-02-21 三 | 7.38 | 7.46 | 7.63 | 7.93 | 7.36 | 2.28% | 2.49% | 4430736 | 3413万 | 13.59 | 30.62 | -59.06 | 39 | 美迪凯 | 2024-02-20 二 | 7.26 | 7.28 | 7.46 | 7.50 | 7.08 | 2.47% | 1.70% | 3036689 | 2230万 | 13.29 | 29.94 | -57.75 | 40 | 美迪凯 | 2024-02-19 一 | 7.08 | 7.05 | 7.28 | 7.48 | 7.05 | 3.26% | 3.52% | 6270679 | 4550万 | 12.97 | 29.22 | -56.35 | 41 | 美迪凯 | 2024-02-08 四 | 6.22 | 6.13 | 7.05 | 7.06 | 5.98 | 15.01% | 4.25% | 7562067 | 4962万 | 12.56 | 28.29 | -54.57 | 42 | 美迪凯 | 2024-02-07 三 | 6.39 | 6.43 | 6.13 | 6.66 | 6.04 | -4.67% | 4.10% | 7304570 | 4638万 | 10.92 | 24.6 | -47.45 | 43 | 美迪凯 | 2024-02-06 二 | 6.13 | 6.12 | 6.43 | 6.72 | 5.66 | 5.07% | 4.52% | 8055584 | 4930万 | 11.45 | 25.81 | -49.77 | 44 | 美迪凯 | 2024-02-05 一 | 7.10 | 7.21 | 6.12 | 7.32 | 6.00 | -15.12% | 4.32% | 7686751 | 4915万 | 10.9 | 24.56 | -47.37 | 45 | 美迪凯 | 2024-02-02 五 | 7.85 | 7.75 | 7.21 | 7.91 | 6.91 | -6.97% | 3.68% | 6559605 | 4829万 | 12.84 | 28.94 | -55.81 | 46 | 美迪凯 | 2024-02-01 四 | 7.94 | 7.95 | 7.75 | 8.09 | 7.75 | -2.52% | 1.81% | 3217759 | 2537万 | 13.8 | 31.1 | -59.99 | 47 | 美迪凯 | 2024-01-31 三 | 8.50 | 8.57 | 7.95 | 8.57 | 7.89 | -7.23% | 2.74% | 4880006 | 3976万 | 14.16 | 31.91 | -61.54 | 48 | 美迪凯 | 2024-01-30 二 | 8.87 | 8.90 | 8.57 | 8.94 | 8.56 | -3.71% | 1.27% | 2257010 | 1975万 | 15.26 | 34.39 | -66.34 | 49 | 美迪凯 | 2024-01-29 一 | 9.39 | 9.26 | 8.90 | 9.42 | 8.90 | -3.89% | 1.59% | 2828339 | 2579万 | 15.85 | 35.72 | -68.89 | 50 | 美迪凯 | 2024-01-26 五 | 9.39 | 9.39 | 9.26 | 9.48 | 9.24 | -1.38% | 2.04% | 3629037 | 3391万 | 16.49 | 37.16 | -71.68 | 51 | 美迪凯 | 2024-01-25 四 | 9.03 | 9.01 | 9.39 | 9.48 | 8.93 | 4.22% | 2.07% | 3687133 | 3405万 | 16.73 | 37.69 | -72.69 | 52 | 美迪凯 | 2024-01-24 三 | 8.97 | 8.96 | 9.01 | 9.13 | 8.61 | 0.56% | 2.79% | 4973874 | 4410万 | 16.05 | 36.16 | -69.74 | 53 | 美迪凯 | 2024-01-23 二 | 9.07 | 9.09 | 8.96 | 9.26 | 8.93 | -1.43% | 2.91% | 5185646 | 4699万 | 15.96 | 35.96 | -69.36 | 54 | 美迪凯 | 2024-01-22 一 | 9.65 | 9.63 | 9.09 | 9.80 | 9.00 | -5.61% | 2.71% | 4819729 | 4543万 | 16.19 | 36.48 | -70.36 | 55 | 美迪凯 | 2024-01-19 五 | 10.00 | 9.95 | 9.63 | 10.05 | 9.62 | -3.22% | 2.40% | 4281574 | 4179万 | 17.15 | 38.65 | -74.54 | 56 | 美迪凯 | 2024-01-18 四 | 9.88 | 9.92 | 9.95 | 9.99 | 9.55 | 0.30% | 2.89% | 5151063 | 5034万 | 17.72 | 39.93 | -77.02 | 57 | 美迪凯 | 2024-01-17 三 | 10.25 | 10.25 | 9.92 | 10.25 | 9.89 | -3.22% | 1.57% | 2793308 | 2813万 | 17.67 | 39.81 | -76.79 | 58 | 美迪凯 | 2024-01-16 二 | 10.13 | 10.09 | 10.25 | 10.26 | 10.00 | 1.59% | 2.24% | 3988522 | 4044万 | 18.26 | 41.14 | -79.34 | 59 | 美迪凯 | 2024-01-15 一 | 10.15 | 10.14 | 10.09 | 10.32 | 10.03 | -0.49% | 1.79% | 3182554 | 3234万 | 17.97 | 40.49 | -78.11 | 60 | 美迪凯 | 2024-01-12 五 | 10.37 | 10.42 | 10.14 | 10.37 | 10.06 | -2.69% | 2.74% | 4881567 | 4981万 | 18.06 | 40.7 | -78.49 | 61 | 美迪凯 | 2024-01-11 四 | 10.32 | 10.32 | 10.42 | 10.53 | 10.29 | 0.97% | 3.10% | 5521925 | 5744万 | 18.56 | 41.82 | -80.66 | 62 | 美迪凯 | 2024-01-10 三 | 10.75 | 10.84 | 10.32 | 10.77 | 10.11 | -4.80% | 4.15% | 7392713 | 7643万 | 18.38 | 41.42 | -79.89 | 63 | 美迪凯 | 2024-01-09 二 | 10.86 | 10.75 | 10.84 | 11.28 | 10.76 | 0.84% | 4.41% | 7851123 | 8655万 | 19.31 | 43.5 | -83.91 | 64 | 美迪凯 | 2024-01-08 一 | 11.08 | 11.10 | 10.75 | 11.18 | 10.70 | -3.15% | 3.37% | 5994895 | 6527万 | 19.15 | 43.14 | -83.21 | 65 | 美迪凯 | 2024-01-05 五 | 11.58 | 11.79 | 11.10 | 11.98 | 11.02 | -5.85% | 6.76% | 12044904 | 13756万 | 19.77 | 44.55 | -85.92 | 66 | 美迪凯 | 2024-01-04 四 | 12.25 | 12.25 | 11.79 | 12.29 | 11.62 | -3.76% | 6.47% | 11529494 | 13736万 | 21 | 47.32 | -91.26 | 67 | 美迪凯 | 2024-01-03 三 | 12.99 | 13.09 | 12.25 | 13.00 | 12.21 | -6.42% | 7.63% | 13593583 | 16984万 | 21.82 | 49.16 | -94.83 | 68 | 美迪凯 | 2024-01-02 二 | 13.42 | 13.31 | 13.09 | 13.55 | 12.90 | -1.65% | 6.66% | 11867183 | 15616万 | 23.32 | 52.53 | -101.33 | 69 | 美迪凯 | 2023-12-29 五 | 12.25 | 12.17 | 13.31 | 14.08 | 12.18 | 9.37% | 14.74% | 26253941 | 34665万 | 23.71 | 53.42 | -103.03 | 70 | 美迪凯 | 2023-12-28 四 | 12.29 | 12.38 | 12.17 | 12.39 | 11.90 | -1.70% | 6.46% | 11513516 | 14000万 | 21.68 | 48.84 | -94.21 | 71 | 美迪凯 | 2023-12-27 三 | 11.99 | 11.83 | 12.38 | 12.50 | 11.70 | 4.65% | 7.56% | 13472341 | 16440万 | 22.05 | 49.69 | -95.83 | 72 | 美迪凯 | 2023-12-26 二 | 12.18 | 12.26 | 11.83 | 12.20 | 11.67 | -3.51% | 5.38% | 9573780 | 11335万 | 21.07 | 47.48 | -91.57 | 73 | 美迪凯 | 2023-12-25 一 | 11.61 | 11.67 | 12.26 | 12.33 | 11.55 | 5.06% | 6.74% | 11996777 | 14485万 | 21.84 | 49.2 | -94.9 | 74 | 美迪凯 | 2023-12-22 五 | 11.90 | 11.88 | 11.67 | 12.24 | 11.58 | -1.77% | 5.19% | 9246694 | 10989万 | 20.79 | 46.84 | -90.34 | 75 | 美迪凯 | 2023-12-21 四 | 12.03 | 12.04 | 11.88 | 12.19 | 11.64 | -1.33% | 5.14% | 9156863 | 10857万 | 21.16 | 47.68 | -91.96 | 76 | 美迪凯 | 2023-12-20 三 | 11.70 | 11.73 | 12.04 | 12.68 | 11.66 | 2.64% | 7.64% | 13599211 | 16587万 | 21.45 | 48.32 | -93.2 | 77 | 美迪凯 | 2023-12-19 二 | 11.25 | 11.22 | 11.73 | 11.79 | 11.20 | 4.55% | 3.50% | 6239595 | 7222万 | 20.89 | 47.08 | -90.8 | 78 | 美迪凯 | 2023-12-18 一 | 11.43 | 11.43 | 11.22 | 11.44 | 11.06 | -1.84% | 2.53% | 4502027 | 5056万 | 19.98 | 45.03 | -86.85 | 79 | 美迪凯 | 2023-12-15 五 | 11.58 | 11.65 | 11.43 | 11.77 | 11.26 | -1.89% | 3.22% | 5736140 | 6588万 | 20.36 | 45.87 | -88.48 | 80 | 美迪凯 | 2023-12-14 四 | 11.97 | 11.90 | 11.65 | 12.07 | 11.60 | -2.10% | 2.82% | 5016485 | 5899万 | 20.75 | 46.76 | -90.18 | 81 | 美迪凯 | 2023-12-13 三 | 12.19 | 12.18 | 11.90 | 12.20 | 11.86 | -2.30% | 3.04% | 5422636 | 6493万 | 21.2 | 47.76 | -92.12 | 82 | 美迪凯 | 2023-12-12 二 | 12.12 | 12.17 | 12.18 | 12.51 | 12.01 | 0.08% | 4.62% | 8228309 | 10092万 | 21.69 | 48.88 | -94.28 | 83 | 美迪凯 | 2023-12-11 一 | 11.43 | 11.45 | 12.17 | 12.35 | 11.38 | 6.29% | 6.96% | 12393361 | 14702万 | 21.68 | 48.84 | -94.21 | 84 | 美迪凯 | 2023-12-08 五 | 11.23 | 11.09 | 11.45 | 12.22 | 11.14 | 3.25% | 5.98% | 10643055 | 12456万 | 20.39 | 45.95 | -88.63 | 85 | 美迪凯 | 2023-12-07 四 | 11.03 | 11.02 | 11.09 | 11.24 | 10.96 | 0.64% | 1.81% | 3217752 | 3581万 | 19.75 | 44.51 | -85.85 | 86 | 美迪凯 | 2023-12-06 三 | 10.98 | 10.99 | 11.02 | 11.21 | 10.92 | 0.27% | 1.92% | 3426924 | 3790万 | 19.63 | 44.23 | -85.3 | 87 | 美迪凯 | 2023-12-05 二 | 11.46 | 11.47 | 10.99 | 11.46 | 10.99 | -4.18% | 2.80% | 4989648 | 5548万 | 19.58 | 44.11 | -85.07 | 88 | 美迪凯 | 2023-12-04 一 | 11.77 | 11.75 | 11.47 | 11.77 | 11.38 | -2.38% | 2.98% | 5310535 | 6105万 | 20.43 | 46.03 | -88.79 | 89 | 美迪凯 | 2023-12-01 五 | 11.54 | 11.51 | 11.75 | 11.86 | 11.35 | 2.09% | 2.52% | 4480409 | 5217万 | 20.93 | 47.16 | -90.95 | 90 | 美迪凯 | 2023-11-30 四 | 11.96 | 11.94 | 11.51 | 11.97 | 11.36 | -3.60% | 2.51% | 4475780 | 5181万 | 20.5 | 46.19 | -89.1 | 91 | 美迪凯 | 2023-11-29 三 | 12.24 | 12.10 | 11.94 | 12.41 | 11.80 | -1.32% | 3.91% | 6968625 | 8414万 | 21.27 | 47.92 | -92.43 | 92 | 美迪凯 | 2023-11-28 二 | 11.73 | 11.73 | 12.10 | 12.72 | 11.56 | 3.15% | 6.23% | 11093477 | 13565万 | 21.55 | 48.56 | -93.66 | 93 | 美迪凯 | 2023-11-27 一 | 11.20 | 11.25 | 11.73 | 11.85 | 11.20 | 4.27% | 4.20% | 7488309 | 8699万 | 20.89 | 47.08 | -90.8 | 94 | 美迪凯 | 2023-11-24 五 | 11.66 | 11.57 | 11.25 | 11.66 | 11.14 | -2.77% | 1.91% | 3399658 | 3841万 | 20.04 | 45.15 | -87.08 | 95 | 美迪凯 | 2023-11-23 四 | 11.41 | 11.42 | 11.57 | 11.61 | 11.38 | 1.31% | 1.45% | 2575697 | 2965万 | 20.61 | 46.43 | -89.56 | 96 | 美迪凯 | 2023-11-22 三 | 11.56 | 11.61 | 11.42 | 11.67 | 11.40 | -1.64% | 1.77% | 3145724 | 3621万 | 20.34 | 45.83 | -88.4 | 97 | 美迪凯 | 2023-11-21 二 | 11.83 | 11.90 | 11.61 | 11.95 | 11.56 | -2.44% | 2.54% | 4531292 | 5283万 | 20.68 | 46.59 | -89.87 | 98 | 美迪凯 | 2023-11-20 一 | 12.00 | 11.97 | 11.90 | 12.00 | 11.81 | -0.58% | 2.15% | 3828404 | 4551万 | 21.2 | 47.76 | -92.12 | 99 | 美迪凯 | 2023-11-17 五 | 12.12 | 12.17 | 11.97 | 12.23 | 11.89 | -1.64% | 3.21% | 5713778 | 6859万 | 21.32 | 48.04 | -92.66 | 100 | 美迪凯 | 2023-11-16 四 | 11.90 | 11.92 | 12.17 | 12.46 | 11.89 | 2.10% | 4.32% | 7697837 | 9434万 | 21.68 | 48.84 | -94.21 | 101 | 美迪凯 | 2023-11-15 三 | 12.06 | 11.96 | 11.92 | 12.10 | 11.82 | -0.33% | 2.03% | 3619299 | 4322万 | 21.23 | 47.84 | -92.27 | 102 | 美迪凯 | 2023-11-14 二 | 11.80 | 11.73 | 11.96 | 12.06 | 11.72 | 1.96% | 2.61% | 4654326 | 5557万 | 21.3 | 48 | -92.58 | 103 | 美迪凯 | 2023-11-13 一 | 11.78 | 11.73 | 11.73 | 11.90 | 11.61 | 0.00% | 2.73% | 4860090 | 5716万 | 20.89 | 47.08 | -90.8 | 104 | 美迪凯 | 2023-11-10 五 | 11.51 | 11.48 | 11.73 | 11.97 | 11.42 | 2.18% | 3.52% | 6266753 | 7348万 | 20.89 | 47.08 | -90.8 | 105 | 美迪凯 | 2023-11-09 四 | 11.74 | 11.69 | 11.48 | 11.83 | 11.46 | -1.80% | 2.20% | 3917202 | 4555万 | 20.45 | 46.07 | -88.86 | 106 | 美迪凯 | 2023-11-08 三 | 11.73 | 11.83 | 11.69 | 11.87 | 11.53 | -1.18% | 2.74% | 4872131 | 5677万 | 20.82 | 46.92 | -90.49 | 107 | 美迪凯 | 2023-11-07 二 | 11.60 | 11.59 | 11.83 | 11.88 | 11.49 | 2.07% | 2.72% | 4850746 | 5699万 | 21.07 | 47.48 | -91.57 | 108 | 美迪凯 | 2023-11-06 一 | 11.26 | 11.21 | 11.59 | 11.68 | 11.25 | 3.39% | 2.99% | 5332521 | 6136万 | 20.64 | 46.51 | -89.72 | 109 | 美迪凯 | 2023-11-03 五 | 10.75 | 10.75 | 11.21 | 11.26 | 10.75 | 4.28% | 2.48% | 4417936 | 4909万 | 19.97 | 44.99 | -86.77 | 110 | 美迪凯 | 2023-11-02 四 | 11.08 | 11.06 | 10.75 | 11.22 | 10.71 | -2.80% | 1.70% | 3029838 | 3294万 | 19.15 | 43.14 | -83.21 | 111 | 美迪凯 | 2023-11-01 三 | 11.25 | 11.22 | 11.06 | 11.38 | 10.97 | -1.43% | 2.25% | 4002597 | 4455万 | 19.7 | 44.39 | -85.61 | 112 | 美迪凯 | 2023-10-31 二 | 11.41 | 11.44 | 11.22 | 11.54 | 11.15 | -1.92% | 2.50% | 4452322 | 5027万 | 19.98 | 45.03 | -86.85 | 113 | 美迪凯 | 2023-10-30 一 | 10.60 | 10.95 | 11.44 | 11.47 | 10.35 | 4.47% | 6.22% | 11086783 | 12132万 | 20.38 | 45.91 | -88.56 | 114 | 美迪凯 | 2023-10-27 五 | 10.68 | 10.77 | 10.95 | 11.07 | 10.46 | 1.67% | 2.81% | 5000575 | 5391万 | 19.5 | 43.95 | -330.33 | 115 | 美迪凯 | 2023-10-26 四 | 10.79 | 10.86 | 10.77 | 10.94 | 10.55 | -0.83% | 2.66% | 4737514 | 5075万 | 19.18 | 43.22 | -324.9 | 116 | 美迪凯 | 2023-10-25 三 | 10.75 | 10.70 | 10.86 | 10.95 | 10.66 | 1.50% | 2.47% | 4394409 | 4760万 | 19.34 | 43.58 | -327.61 | 117 | 美迪凯 | 2023-10-24 二 | 10.83 | 10.80 | 10.70 | 10.95 | 10.44 | -0.93% | 3.12% | 5564870 | 5945万 | 19.06 | 42.94 | -322.79 | 118 | 美迪凯 | 2023-10-23 一 | 10.86 | 11.01 | 10.80 | 11.20 | 10.70 | -1.91% | 2.90% | 5168501 | 5625万 | 19.24 | 43.34 | -325.8 | 119 | 美迪凯 | 2023-10-20 五 | 11.31 | 11.30 | 11.01 | 11.46 | 10.95 | -2.57% | 3.58% | 6378011 | 7093万 | 19.61 | 44.19 | -332.14 | 120 | 美迪凯 | 2023-10-19 四 | 11.20 | 11.27 | 11.30 | 11.84 | 11.17 | 0.27% | 4.76% | 8479147 | 9730万 | 20.13 | 45.35 | -340.89 | 121 | 美迪凯 | 2023-10-18 三 | 11.39 | 11.52 | 11.27 | 11.46 | 11.06 | -2.17% | 4.66% | 8291514 | 9348万 | 20.07 | 45.23 | -339.98 | 122 | 美迪凯 | 2023-10-17 二 | 11.95 | 12.36 | 11.52 | 12.04 | 11.40 | -6.80% | 8.02% | 14284306 | 16670万 | 20.52 | 46.23 | -347.52 | 123 | 美迪凯 | 2023-10-16 一 | 12.10 | 11.39 | 12.36 | 13.02 | 11.90 | 8.52% | 14.12% | 25148037 | 31272万 | 22.02 | 49.6 | -372.86 | 124 | 美迪凯 | 2023-10-13 五 | 10.98 | 10.88 | 11.39 | 11.51 | 10.83 | 4.69% | 4.80% | 8554866 | 9614万 | 20.29 | 45.71 | -343.6 | 125 | 美迪凯 | 2023-10-12 四 | 11.05 | 10.85 | 10.88 | 11.05 | 10.70 | 0.28% | 2.77% | 4934190 | 5359万 | 19.38 | 43.67 | -328.22 | 126 | 美迪凯 | 2023-10-11 三 | 10.77 | 10.68 | 10.85 | 11.08 | 10.59 | 1.59% | 2.57% | 4571148 | 4960万 | 19.33 | 43.54 | -327.31 | 127 | 美迪凯 | 2023-10-10 二 | 10.51 | 10.54 | 10.68 | 10.80 | 10.50 | 1.33% | 1.70% | 3020705 | 3221万 | 19.02 | 42.86 | -322.18 | 128 | 美迪凯 | 2023-10-09 一 | 10.53 | 10.59 | 10.54 | 10.70 | 10.33 | -0.47% | 1.90% | 3386253 | 3578万 | 18.77 | 42.3 | -317.96 | 129 | 美迪凯 | 2023-09-28 四 | 10.12 | 10.17 | 10.59 | 10.78 | 10.01 | 4.13% | 4.24% | 7559895 | 7939万 | 18.86 | 42.5 | -319.47 | 130 | 美迪凯 | 2023-09-27 三 | 9.98 | 9.98 | 10.17 | 10.42 | 9.91 | 1.90% | 2.88% | 5128666 | 5216万 | 18.11 | 40.82 | -306.8 | 131 | 美迪凯 | 2023-09-26 二 | 10.11 | 10.15 | 9.98 | 10.15 | 9.90 | -1.67% | 1.61% | 2874895 | 2882万 | 17.78 | 40.05 | -301.06 | 132 | 美迪凯 | 2023-09-25 一 | 10.52 | 10.49 | 10.15 | 10.52 | 10.11 | -3.24% | 2.20% | 3916728 | 4001万 | 18.08 | 40.74 | -306.19 | 133 | 美迪凯 | 2023-09-22 五 | 9.78 | 9.80 | 10.49 | 10.52 | 9.78 | 7.04% | 3.69% | 6575767 | 6752万 | 18.68 | 42.1 | -316.45 | 134 | 美迪凯 | 2023-09-21 四 | 9.62 | 9.69 | 9.80 | 9.91 | 9.62 | 1.14% | 1.91% | 3405354 | 3337万 | 17.46 | 39.33 | -295.63 | 135 | 美迪凯 | 2023-09-20 三 | 9.95 | 9.98 | 9.69 | 10.06 | 9.64 | -2.91% | 2.74% | 4887564 | 4792万 | 17.26 | 38.89 | -292.32 | 136 | 美迪凯 | 2023-09-19 二 | 10.23 | 10.29 | 9.98 | 10.24 | 9.88 | -3.01% | 3.90% | 6947902 | 6959万 | 17.78 | 40.05 | -301.06 | 137 | 美迪凯 | 2023-09-18 一 | 10.71 | 10.97 | 10.29 | 10.78 | 10.20 | -6.20% | 7.49% | 13349711 | 13921万 | 18.33 | 41.3 | -310.42 | 138 | 美迪凯 | 2023-09-15 五 | 10.75 | 11.00 | 10.97 | 11.56 | 10.59 | -0.27% | 11.45% | 20389574 | 22788万 | 19.54 | 44.03 | -330.93 | 139 | 美迪凯 | 2023-09-14 四 | 10.38 | 10.30 | 11.00 | 11.08 | 10.09 | 6.80% | 5.99% | 10668030 | 11335万 | 19.59 | 44.15 | -331.84 | 140 | 美迪凯 | 2023-09-13 三 | 10.43 | 10.43 | 10.30 | 10.45 | 10.16 | -1.25% | 1.39% | 2467466 | 2534万 | 18.35 | 41.34 | -310.72 | 141 | 美迪凯 | 2023-09-12 二 | 10.49 | 10.49 | 10.43 | 10.56 | 10.32 | -0.57% | 1.49% | 2655493 | 2764万 | 18.58 | 41.86 | -314.64 | 142 | 美迪凯 | 2023-09-11 一 | 10.75 | 10.66 | 10.49 | 10.75 | 10.40 | -1.59% | 2.33% | 4147940 | 4358万 | 18.68 | 42.1 | -316.45 | 143 | 美迪凯 | 2023-09-08 五 | 10.45 | 10.32 | 10.66 | 10.76 | 10.33 | 3.29% | 2.63% | 4679672 | 4949万 | 18.99 | 42.78 | -321.58 | 144 | 美迪凯 | 2023-09-07 四 | 10.51 | 10.54 | 10.32 | 10.57 | 10.31 | -2.09% | 1.91% | 3399894 | 3537万 | 18.38 | 41.42 | -311.32 | 145 | 美迪凯 | 2023-09-06 三 | 10.25 | 10.23 | 10.54 | 10.58 | 10.17 | 3.03% | 2.01% | 3584881 | 3736万 | 18.77 | 42.3 | -317.96 | 146 | 美迪凯 | 2023-09-05 二 | 10.15 | 10.18 | 10.23 | 10.40 | 10.04 | 0.49% | 1.64% | 2927801 | 3009万 | 18.22 | 41.06 | -308.61 | 147 | 美迪凯 | 2023-09-04 一 | 10.48 | 10.34 | 10.18 | 10.48 | 10.00 | -1.55% | 2.55% | 4550094 | 4616万 | 18.13 | 40.86 | -307.1 | 148 | 美迪凯 | 2023-09-01 五 | 10.50 | 10.51 | 10.34 | 10.54 | 10.27 | -1.62% | 2.49% | 4435416 | 4597万 | 18.42 | 41.5 | -311.92 | 149 | 美迪凯 | 2023-08-31 四 | 10.50 | 10.38 | 10.51 | 10.61 | 10.32 | 1.25% | 3.95% | 7035652 | 7384万 | 18.72 | 42.18 | -317.05 | 150 | 美迪凯 | 2023-08-30 三 | 9.89 | 9.72 | 10.38 | 10.56 | 9.75 | 6.79% | 6.03% | 10734290 | 11090万 | 18.49 | 41.66 | -313.13 | 151 | 美迪凯 | 2023-08-29 二 | 9.14 | 9.10 | 9.72 | 9.75 | 9.12 | 6.81% | 1.87% | 3325762 | 3164万 | 17.31 | 39.01 | -293.22 | 152 | 美迪凯 | 2023-08-28 一 | 9.60 | 9.03 | 9.10 | 9.73 | 9.10 | 0.78% | 1.25% | 2228838 | 2093万 | 16.21 | 36.52 | 1805.35 | 153 | 美迪凯 | 2023-08-25 五 | 9.26 | 9.26 | 9.03 | 9.29 | 8.93 | -2.48% | 0.97% | 1732139 | 1576万 | 16.08 | 36.24 | 1791.46 | 154 | 美迪凯 | 2023-08-23 三 | 9.47 | 9.47 | 9.25 | 9.50 | 9.25 | -2.32% | 0.77% | 1378342 | 1287万 | 16.48 | 37.12 | 1835.11 | 155 | 美迪凯 | 2023-08-22 二 | 9.52 | 9.41 | 9.47 | 9.58 | 9.21 | 0.64% | 1.16% | 2066633 | 1941万 | 16.87 | 38.01 | 1878.75 |
|
行情刷新 | 流通股东
|